ISPD Network S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.740	1.750	1.740	1.740	1.740	900
2026-04-29	1.860	1.860	1.725	1.740	1.740	1,269
2026-04-28	1.850	1.955	1.850	1.860	1.860	2,225
2026-04-27	1.800	1.875	1.800	1.850	1.850	650
2026-04-24	1.800	1.840	1.725	1.800	1.800	493
2026-04-23	1.750	1.800	1.720	1.800	1.800	395
2026-04-22	1.790	1.800	1.735	1.740	1.740	771
2026-04-21	1.875	1.875	1.735	1.785	1.785	1,396
2026-04-20	1.915	1.920	1.900	1.900	1.900	1,546
2026-04-17	1.960	1.960	1.775	1.935	1.935	1,872
2026-04-16	1.660	1.820	1.660	1.800	1.800	3,322
2026-04-15	1.640	1.660	1.630	1.630	1.630	1,704
2026-04-14	1.570	1.640	1.570	1.640	1.640	1,076
2026-04-13	1.620	1.620	1.570	1.570	1.570	301
2026-04-10	1.485	1.630	1.480	1.620	1.620	2,460
2026-04-09	1.530	1.530	1.480	1.485	1.485	1,748
2026-04-08	1.510	1.575	1.490	1.530	1.530	1,109
2026-04-07	1.485	1.580	1.485	1.510	1.510	799
2026-04-02	1.540	1.540	1.450	1.480	1.480	986
2026-04-01	1.520	1.590	1.480	1.540	1.540	950
2026-03-31	1.470	1.600	1.340	1.520	1.520	8,624
2026-03-30	1.630	1.650	1.470	1.470	1.470	3,261
2026-03-27	1.880	1.890	1.540	1.630	1.630	6,620
2026-03-26	1.890	1.890	1.860	1.880	1.880	470
2026-03-25	1.880	1.940	1.880	1.910	1.910	752
2026-03-24	1.880	1.880	1.870	1.880	1.880	92
2026-03-23	1.800	1.900	1.800	1.880	1.880	477
2026-03-20	1.890	1.890	1.880	1.890	1.890	129
2026-03-19	1.890	1.890	1.890	1.890	1.890	120
2026-03-18	1.950	1.970	1.760	1.900	1.900	1,221
2026-03-17	1.980	1.990	1.930	1.990	1.990	129
2026-03-16	1.980	1.980	1.980	1.980	1.980	332
2026-03-13	2.040	2.040	1.840	2.000	2.000	2,581
2026-03-12	2.040	2.040	2.040	2.040	2.040	117
2026-03-11	1.990	2.060	1.990	2.060	2.060	1,227
2026-03-10	2.000	2.000	1.980	1.980	1.980	431
2026-03-09	2.020	2.020	1.880	2.000	2.000	1,606
2026-03-06	2.080	2.080	1.960	2.020	2.020	555
2026-03-05	2.080	2.100	2.040	2.100	2.100	469
2026-03-04	2.060	2.080	2.000	2.080	2.080	717
2026-03-03	2.020	2.060	2.020	2.060	2.060	360
2026-03-02	2.040	2.060	1.950	2.020	2.020	638
2026-02-27	2.020	2.040	2.000	2.040	2.040	751
2026-02-26	1.970	2.020	1.970	2.020	2.020	1,138
2026-02-25	1.950	2.000	1.950	1.990	1.990	1,676
2026-02-24	1.960	1.970	1.950	1.970	1.970	1,225
2026-02-23	1.960	2.000	1.960	1.970	1.970	536
2026-02-20	1.930	1.970	1.910	1.960	1.960	1,374
2026-02-19	1.970	1.980	1.910	1.940	1.940	1,095
2026-02-18	1.910	1.990	1.900	1.980	1.980	1,815
2026-02-17	2.020	2.060	1.810	1.920	1.920	3,859
2026-02-16	2.100	2.120	1.960	2.020	2.020	2,221
2026-02-13	2.000	2.100	1.980	2.100	2.100	13,766
2026-02-12	2.000	2.000	2.000	2.000	2.000	55
2026-02-11	1.980	2.020	1.980	2.000	2.000	336
2026-02-10	1.970	1.980	1.900	1.980	1.980	736
2026-02-09	1.880	1.970	1.880	1.970	1.970	1,505
2026-02-06	2.020	2.040	1.880	2.040	2.040	1,737
2026-02-05	2.040	2.040	1.980	2.020	2.020	196
2026-02-04	2.000	2.040	1.990	2.040	2.040	1,793

← NewerPage 3 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-02	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.